Historical option data for BANKNIFTY
19 Jun 2026 04:10 PM IST
| BANKNIFTY 30-Jun-2026 (10d) 56900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.32
Theta: -22.07
Gamma: 0.00023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 57685.75 | 1104.1 | -157.4 (-12.48%) | 13.5 | 960 | -17 | 1,433 | |||||||||
| 18 Jun | 57963.80 | 1288 | 239.65 (22.86%) | 11.24 | 873 | -166 | 1,448 | |||||||||
| 17 Jun | 57585.05 | 1037.35 | 121.3 (13.24%) | 13.04 | 1,945 | -132 | 1,613 | |||||||||
| 16 Jun | 57297.15 | 932.5 | -29.15 (-3.03%) | 14.05 | 8,274 | -209 | 1,749 | |||||||||
| 15 Jun | 57198.80 | 945 | 115.9 (13.98%) | 15.7 | 6,179 | -767 | 2,023 | |||||||||
| 12 Jun | 56814.80 | 867 | 559.95 (182.36%) | 16.47 | 18,602 | 1,805 | 2,792 | |||||||||
| 11 Jun | 55176.75 | 318.2 | 10.9 (3.55%) | 17.08 | 5,590 | -113 | 1,000 | |||||||||
| 10 Jun | 55100.30 | 307.1 | -71.05 (-18.79%) | 17.05 | 6,073 | 36 | 1,109 | |||||||||
| 9 Jun | 55194.50 | 402.8 | 180.75 (81.40%) | 17.76 | 5,198 | 43 | 1,076 | |||||||||
| 8 Jun | 54063.75 | 207.6 | -89.85 (-30.21%) | 19.26 | 3,022 | 129 | 1,035 | |||||||||
| 5 Jun | 54496.25 | 300.4 | 5.1 (1.73%) | 17.77 | 4,504 | -73 | 908 | |||||||||
| 4 Jun | 54307.85 | 295.95 | 2.75 (0.94%) | 18.25 | 2,846 | 72 | 985 | |||||||||
| 3 Jun | 54185.95 | 286.95 | 79.5 (38.32%) | 18.22 | 2,995 | 23 | 911 | |||||||||
| 2 Jun | 53714.65 | 205.55 | 1 (0.49%) | 17.67 | 2,042 | 9 | 923 | |||||||||
| 1 Jun | 53643.10 | 197.85 | -149.65 (-43.06%) | 17.69 | 3,226 | 174 | 915 | |||||||||
| 29 May | 54239.20 | 358.7 | -87.95 (-19.69%) | 17.61 | 4,020 | -27 | 740 | |||||||||
| 27 May | 54853.85 | 439.8 | -108.5 (-19.79%) | 16.04 | 2,365 | 146 | 775 | |||||||||
| 26 May | 55092.90 | 550.8 | -82.55 (-13.03%) | 16.15 | 594 | 149 | 629 | |||||||||
| 25 May | 55293.65 | 690 | 304.4 (78.94%) | 17.03 | 777 | 393 | 481 | |||||||||
| 22 May | 54055.35 | 395 | 99.25 (33.56%) | 17.16 | 141 | -15 | 89 | |||||||||
| 21 May | 53439.40 | 289 | -31 (-9.69%) | 17.79 | 109 | 17 | 104 | |||||||||
| 20 May | 53562.20 | 325 | 5.6 (1.75%) | 17.58 | 147 | 11 | 88 | |||||||||
| 19 May | 53409.15 | 324.1 | -63.9 (-16.47%) | 18.17 | 76 | -3 | 77 | |||||||||
| 18 May | 53537.00 | 386.85 | -55.15 (-12.48%) | 18.66 | 151 | -9 | 78 | |||||||||
| 15 May | 53710.35 | 456 | -70.3 (-13.36%) | 18.42 | 69 | 9 | 82 | |||||||||
| 14 May | 54128.95 | 542.65 | 83.25 (18.12%) | 17.6 | 125 | 57 | 74 | |||||||||
| 13 May | 53456.15 | 452.05 | -69 (-13.24%) | 0 | 44 | 0 | 15 | |||||||||
| 12 May | 53555.20 | 521.05 | -277.95 (-34.79%) | 0 | 6 | 1 | 15 | |||||||||
| 11 May | 54439.90 | 799 | -132.55 (-14.23%) | 0 | 14 | 2 | 14 | |||||||||
| 8 May | 55310.55 | 931.55 | -173.5 (-15.70%) | 16.75 | 6 | 2 | 12 | |||||||||
| 7 May | 56047.40 | 1105.05 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 6 May | 55981.05 | 1105.05 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 5 May | 54547.05 | 1105.05 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 4 May | 54878.50 | 1105.05 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 30 Apr | 54863.35 | 1105.05 | 0 (0.00%) | 17.07 | 0 | 0 | 10 | |||||||||
| 29 Apr | 55403.60 | 1105.05 | -561.6 (-33.70%) | 17.07 | 8 | 6 | 8 | |||||||||
| 28 Apr | 55400.35 | 1666.65 | 0 (0.00%) | 18.05 | 0 | 0 | 2 | |||||||||
| 27 Apr | 56264.30 | 1666.65 | -5.3 (-0.32%) | 18.05 | 1 | 0 | 3 | |||||||||
| 24 Apr | 56089.75 | 1671.95 | -28.05 (-1.65%) | 18.47 | 4 | -3 | 2 | |||||||||
| 23 Apr | 56305.00 | 1700 | -519.45 (-23.40%) | 17.72 | 4 | 3 | 4 | |||||||||
| 22 Apr | 57124.45 | 2218.15 | 1837.75 (483.11%) | 18.12 | 2 | 0 | 0 | |||||||||
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | 0.56 | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 380.4 | 0 (0.00%) | 0.02 | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 380.4 | 0 (0.00%) | 2.49 | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 0 | 0 (0.00%) | 2.63 | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56900 expiring on 30JUN2026
Delta for 56900 CE is 0.75
Historical price for 56900 CE is as follows
On 19 Jun BANKNIFTY was trading at 57685.75. The strike last trading price was 1104.1, which was -157.4 lower than the previous day. The implied volatity was 13.5, the open interest changed by -17 which decreased total open position to 1433
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 1288, which was 239.65 higher than the previous day. The implied volatity was 11.24, the open interest changed by -166 which decreased total open position to 1448
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 1037.35, which was 121.3 higher than the previous day. The implied volatity was 13.04, the open interest changed by -132 which decreased total open position to 1613
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 932.5, which was -29.15 lower than the previous day. The implied volatity was 14.05, the open interest changed by -209 which decreased total open position to 1749
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 945, which was 115.9 higher than the previous day. The implied volatity was 15.7, the open interest changed by -767 which decreased total open position to 2023
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 867, which was 559.95 higher than the previous day. The implied volatity was 16.47, the open interest changed by 1805 which increased total open position to 2792
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 318.2, which was 10.9 higher than the previous day. The implied volatity was 17.08, the open interest changed by -113 which decreased total open position to 1000
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 307.1, which was -71.05 lower than the previous day. The implied volatity was 17.05, the open interest changed by 36 which increased total open position to 1109
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 402.8, which was 180.75 higher than the previous day. The implied volatity was 17.76, the open interest changed by 43 which increased total open position to 1076
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 207.6, which was -89.85 lower than the previous day. The implied volatity was 19.26, the open interest changed by 129 which increased total open position to 1035
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 300.4, which was 5.1 higher than the previous day. The implied volatity was 17.77, the open interest changed by -73 which decreased total open position to 908
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 295.95, which was 2.75 higher than the previous day. The implied volatity was 18.25, the open interest changed by 72 which increased total open position to 985
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 286.95, which was 79.5 higher than the previous day. The implied volatity was 18.22, the open interest changed by 23 which increased total open position to 911
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 205.55, which was 1 higher than the previous day. The implied volatity was 17.67, the open interest changed by 9 which increased total open position to 923
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 197.85, which was -149.65 lower than the previous day. The implied volatity was 17.69, the open interest changed by 174 which increased total open position to 915
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 358.7, which was -87.95 lower than the previous day. The implied volatity was 17.61, the open interest changed by -27 which decreased total open position to 740
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 439.8, which was -108.5 lower than the previous day. The implied volatity was 16.04, the open interest changed by 146 which increased total open position to 775
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 550.8, which was -82.55 lower than the previous day. The implied volatity was 16.15, the open interest changed by 149 which increased total open position to 629
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 690, which was 304.4 higher than the previous day. The implied volatity was 17.03, the open interest changed by 393 which increased total open position to 481
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 395, which was 99.25 higher than the previous day. The implied volatity was 17.16, the open interest changed by -15 which decreased total open position to 89
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 289, which was -31 lower than the previous day. The implied volatity was 17.79, the open interest changed by 17 which increased total open position to 104
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 325, which was 5.6 higher than the previous day. The implied volatity was 17.58, the open interest changed by 11 which increased total open position to 88
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 324.1, which was -63.9 lower than the previous day. The implied volatity was 18.17, the open interest changed by -3 which decreased total open position to 77
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 386.85, which was -55.15 lower than the previous day. The implied volatity was 18.66, the open interest changed by -9 which decreased total open position to 78
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 456, which was -70.3 lower than the previous day. The implied volatity was 18.42, the open interest changed by 9 which increased total open position to 82
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 542.65, which was 83.25 higher than the previous day. The implied volatity was 17.6, the open interest changed by 57 which increased total open position to 74
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 452.05, which was -69 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 521.05, which was -277.95 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 15
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 799, which was -132.55 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 14
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 931.55, which was -173.5 lower than the previous day. The implied volatity was 16.75, the open interest changed by 2 which increased total open position to 12
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1105.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1105.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1105.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1105.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1105.05, which was 0 lower than the previous day. The implied volatity was 17.07, the open interest changed by 0 which decreased total open position to 10
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1105.05, which was -561.6 lower than the previous day. The implied volatity was 17.07, the open interest changed by 6 which increased total open position to 8
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1666.65, which was 0 lower than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 2
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1666.65, which was -5.3 lower than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 3
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1671.95, which was -28.05 lower than the previous day. The implied volatity was 18.47, the open interest changed by -3 which decreased total open position to 2
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1700, which was -519.45 lower than the previous day. The implied volatity was 17.72, the open interest changed by 3 which increased total open position to 4
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2218.15, which was 1837.75 higher than the previous day. The implied volatity was 18.12, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 380.4, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 380.4, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30-Jun-2026 (10d) 56900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.32
Theta: -12.7
Gamma: 0.00023
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 57685.75 | 195.7 | 4.8 (2.51%) | 13.17 | 11,373 | 5 | 3,575 |
| 18 Jun | 57963.80 | 180.6 | -179.45 (-49.84%) | 14.22 | 9,106 | 228 | 3,617 |
| 17 Jun | 57585.05 | 360.8 | -142 (-28.24%) | 15.58 | 12,638 | 533 | 3,392 |
| 16 Jun | 57297.15 | 493.4 | -109.3 (-18.14%) | 16.02 | 18,907 | 0 | 2,889 |
| 15 Jun | 57198.80 | 620.35 | -245.1 (-28.32%) | 17.23 | 21,308 | 439 | 2,904 |
| 12 Jun | 56814.80 | 856.35 | -1122.5 (-56.72%) | 17.47 | 8,673 | 2,420 | 2,465 |
| 11 Jun | 55176.75 | 1909.7 | -29.25 (-1.51%) | 18.76 | 553 | 34 | 46 |
| 10 Jun | 55100.30 | 1938.95 | 1938.95 (-15.03%) | 18.57 | 20 | 0 | 12 |
| 9 Jun | 55194.50 | 1938.95 | -343.1 (-15.03%) | 18.57 | 20 | -8 | 12 |
| 8 Jun | 54063.75 | 2282.05 | 2282.05 | - | 6 | 0 | 20 |
| 5 Jun | 54496.25 | 2282.05 | -54.8 (-2.35%) | 15.59 | 6 | 0 | 20 |
| 4 Jun | 54307.85 | 2336.85 | 2336.85 | - | 1 | 0 | 20 |
| 3 Jun | 54185.95 | 2336.85 | 2336.85 | - | 1 | 0 | 20 |
| 2 Jun | 53714.65 | 2336.85 | 2336.85 (0.00%) | 11.09 | 1 | 0 | 20 |
| 1 Jun | 53643.10 | 2336.85 | 0 (0.00%) | 11.09 | 1 | 1 | 20 |
| 29 May | 54239.20 | 2336.85 | 384.85 (19.72%) | 15.03 | 9 | -7 | 18 |
| 27 May | 54853.85 | 1952 | -68.2 (-3.38%) | 15.32 | 8 | 3 | 24 |
| 26 May | 55092.90 | 2020.2 | 154.55 (8.28%) | 15.51 | 6 | -1 | 20 |
| 25 May | 55293.65 | 1865.6 | -977.6 (-34.38%) | 15.61 | 7 | 0 | 21 |
| 22 May | 54055.35 | 2843.2 | 2843.2 | - | 0 | 0 | 21 |
| 21 May | 53439.40 | 2843.2 | 2843.2 | - | 0 | 0 | 21 |
| 20 May | 53562.20 | 2843.2 | 2843.2 | - | 0 | 0 | 21 |
| 19 May | 53409.15 | 2843.2 | 2843.2 | - | 0 | 0 | 21 |
| 18 May | 53537.00 | 2843.2 | 2843.2 (0.00%) | - | 0 | 0 | 21 |
| 15 May | 53710.35 | 2843.2 | -703.05 (-19.83%) | 17.76 | 4 | 0 | 25 |
| 14 May | 54128.95 | 3546.25 | 0 (0.00%) | 0 | 0 | 0 | 25 |
| 13 May | 53456.15 | 3546.25 | 553.5 (18.49%) | 0 | 1 | 0 | 26 |
| 12 May | 53555.20 | 2992.75 | 608.3 (25.51%) | 0 | 3 | 0 | 29 |
| 11 May | 54439.90 | 2384.45 | 760.45 (46.83%) | 0 | 4 | 0 | 31 |
| 8 May | 55310.55 | 1624 | 1624 (-26.87%) | 16.79 | 0 | 0 | 31 |
| 7 May | 56047.40 | 1624 | -596.8 (-26.87%) | 16.79 | 24 | 17 | 31 |
| 6 May | 55981.05 | 2220.8 | -389.2 (-14.91%) | 17.64 | 1 | -3 | 15 |
| 5 May | 54547.05 | 2610 | 2610 | - | 0 | 0 | 18 |
| 4 May | 54878.50 | 2610 | 2610 | - | 0 | 0 | 18 |
| 30 Apr | 54863.35 | 2610 | 530 (25.48%) | 17.97 | 3 | 0 | 18 |
| 29 Apr | 55403.60 | 2080 | 363.65 (21.19%) | 17.2 | 5 | 1 | 18 |
| 28 Apr | 55400.35 | 1714.9 | 1714.9 (-7.60%) | 17.78 | 0 | 0 | 17 |
| 27 Apr | 56264.30 | 1714.9 | -141.15 (-7.60%) | 17.78 | 2 | 0 | 17 |
| 24 Apr | 56089.75 | 1856.05 | 1856.05 (31.93%) | 18.89 | 0 | 0 | 17 |
| 23 Apr | 56305.00 | 1856.05 | 449.25 (31.93%) | 18.89 | 1 | 0 | 17 |
| 22 Apr | 57124.45 | 1406.8 | 38.35 (2.80%) | 18.54 | 1 | 0 | 17 |
| 21 Apr | 57371.45 | 1368.45 | -227.6 (-14.26%) | 18.16 | 3 | 0 | 16 |
| 20 Apr | 56582.35 | 1596.05 | 0 (0.00%) | - | 0 | 0 | 16 |
| 17 Apr | 56565.70 | 1596.05 | -249.4 (-13.51%) | 17.2 | 5 | 0 | 13 |
| 16 Apr | 56086.40 | 1896.8 | -4089 (-68.31%) | 17.54 | 13 | 11 | 11 |
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 5985.8 | 0 (0.00%) | 0.15 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 5985.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nifty Bank - strike price 56900 expiring on 30JUN2026
Delta for 56900 PE is -0.24
Historical price for 56900 PE is as follows
On 19 Jun BANKNIFTY was trading at 57685.75. The strike last trading price was 195.7, which was 4.8 higher than the previous day. The implied volatity was 13.17, the open interest changed by 5 which increased total open position to 3575
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 180.6, which was -179.45 lower than the previous day. The implied volatity was 14.22, the open interest changed by 228 which increased total open position to 3617
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 360.8, which was -142 lower than the previous day. The implied volatity was 15.58, the open interest changed by 533 which increased total open position to 3392
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 493.4, which was -109.3 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 2889
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 620.35, which was -245.1 lower than the previous day. The implied volatity was 17.23, the open interest changed by 439 which increased total open position to 2904
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 856.35, which was -1122.5 lower than the previous day. The implied volatity was 17.47, the open interest changed by 2420 which increased total open position to 2465
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 1909.7, which was -29.25 lower than the previous day. The implied volatity was 18.76, the open interest changed by 34 which increased total open position to 46
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 1938.95, which was 1938.95 higher than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 12
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 1938.95, which was -343.1 lower than the previous day. The implied volatity was 18.57, the open interest changed by -8 which decreased total open position to 12
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 2282.05, which was 2282.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 2282.05, which was -54.8 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 20
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 2336.85, which was 2336.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 2336.85, which was 2336.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 2336.85, which was 2336.85 higher than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 20
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 2336.85, which was 0 lower than the previous day. The implied volatity was 11.09, the open interest changed by 1 which increased total open position to 20
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 2336.85, which was 384.85 higher than the previous day. The implied volatity was 15.03, the open interest changed by -7 which decreased total open position to 18
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 1952, which was -68.2 lower than the previous day. The implied volatity was 15.32, the open interest changed by 3 which increased total open position to 24
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 2020.2, which was 154.55 higher than the previous day. The implied volatity was 15.51, the open interest changed by -1 which decreased total open position to 20
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 1865.6, which was -977.6 lower than the previous day. The implied volatity was 15.61, the open interest changed by 0 which decreased total open position to 21
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 2843.2, which was 2843.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 2843.2, which was 2843.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 2843.2, which was 2843.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 2843.2, which was 2843.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 2843.2, which was 2843.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 2843.2, which was -703.05 lower than the previous day. The implied volatity was 17.76, the open interest changed by 0 which decreased total open position to 25
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 3546.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 25
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 3546.25, which was 553.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2992.75, which was 608.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 2384.45, which was 760.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 31
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1624, which was 1624 higher than the previous day. The implied volatity was 16.79, the open interest changed by 0 which decreased total open position to 31
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1624, which was -596.8 lower than the previous day. The implied volatity was 16.79, the open interest changed by 17 which increased total open position to 31
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 2220.8, which was -389.2 lower than the previous day. The implied volatity was 17.64, the open interest changed by -3 which decreased total open position to 15
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 2610, which was 2610 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 2610, which was 2610 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 2610, which was 530 higher than the previous day. The implied volatity was 17.97, the open interest changed by 0 which decreased total open position to 18
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 2080, which was 363.65 higher than the previous day. The implied volatity was 17.2, the open interest changed by 1 which increased total open position to 18
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1714.9, which was 1714.9 higher than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 17
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1714.9, which was -141.15 lower than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 17
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1856.05, which was 1856.05 higher than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 17
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1856.05, which was 449.25 higher than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 17
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1406.8, which was 38.35 higher than the previous day. The implied volatity was 18.54, the open interest changed by 0 which decreased total open position to 17
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1368.45, which was -227.6 lower than the previous day. The implied volatity was 18.16, the open interest changed by 0 which decreased total open position to 16
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1596.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1596.05, which was -249.4 lower than the previous day. The implied volatity was 17.2, the open interest changed by 0 which decreased total open position to 13
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1896.8, which was -4089 lower than the previous day. The implied volatity was 17.54, the open interest changed by 11 which increased total open position to 11
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5985.8, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5985.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
